Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.50 | 23.17 | 22.43 | 23.08 | 510,085 | +0.58(+2.59%) |
Apr 27, 2006 | 22.67 | 23.07 | 22.09 | 22.50 | 316,702 | -0.38(-1.68%) |
Apr 26, 2006 | 22.87 | 22.97 | 22.55 | 22.89 | 818,153 | +0.15(+0.67%) |
Apr 25, 2006 | 22.34 | 22.78 | 22.12 | 22.73 | 461,167 | +0.35(+1.58%) |
Apr 24, 2006 | 22.83 | 22.83 | 22.18 | 22.38 | 195,362 | -0.40(-1.76%) |
Apr 21, 2006 | 22.91 | 22.95 | 22.45 | 22.78 | 453,144 | +0.03(+0.11%) |
Apr 20, 2006 | 22.70 | 22.88 | 22.40 | 22.76 | 510,120 | +0.07(+0.30%) |
Apr 19, 2006 | 22.18 | 22.73 | 22.13 | 22.69 | 614,146 | +0.40(+1.80%) |
Apr 18, 2006 | 21.36 | 22.29 | 21.45 | 22.29 | 313,629 | +0.92(+4.33%) |
Apr 17, 2006 | 21.26 | 21.41 | 21.11 | 21.36 | 275,554 | +0.19(+0.92%) |
Apr 13, 2006 | 21.24 | 21.47 | 21.03 | 21.17 | 275,427 | -0.03(-0.12%) |
Apr 12, 2006 | 21.20 | 21.25 | 20.85 | 21.19 | 246,684 | -0.01(-0.04%) |
Apr 11, 2006 | 21.10 | 21.30 | 20.98 | 21.20 | 354,494 | +0.09(+0.45%) |
Apr 10, 2006 | 21.36 | 21.36 | 20.95 | 21.11 | 541,871 | -0.13(-0.63%) |
Apr 07, 2006 | 21.55 | 21.72 | 21.00 | 21.24 | 209,764 | -0.16(-0.73%) |
Apr 06, 2006 | 21.40 | 21.50 | 21.08 | 21.40 | 284,203 | -0.16(-0.72%) |
Apr 05, 2006 | 21.03 | 21.58 | 20.99 | 21.55 | 575,454 | +0.41(+1.94%) |
Apr 04, 2006 | 21.11 | 21.27 | 20.96 | 21.14 | 761,224 | -0.08(-0.37%) |
Apr 03, 2006 | 21.53 | 21.53 | 21.15 | 21.22 | 200,567 | -0.32(-1.46%) |
Mar 31, 2006 | 21.42 | 21.59 | 21.24 | 21.53 | 359,030 | +0.10(+0.46%) |
Mar 30, 2006 | 21.20 | 21.49 | 21.00 | 21.43 | 284,909 | +0.16(+0.77%) |
Mar 29, 2006 | 20.85 | 21.28 | 20.66 | 21.27 | 662,113 | +0.55(+2.65%) |
Mar 28, 2006 | 20.85 | 20.86 | 20.54 | 20.72 | 361,681 | -0.06(-0.27%) |
Mar 27, 2006 | 20.81 | 20.88 | 20.58 | 20.78 | 170,618 | -0.11(-0.52%) |
Mar 24, 2006 | 20.86 | 20.90 | 20.69 | 20.89 | 257,038 | +0.06(+0.27%) |
Mar 23, 2006 | 20.77 | 20.85 | 20.54 | 20.83 | 228,994 | +0.10(+0.48%) |
Mar 22, 2006 | 20.49 | 20.86 | 20.39 | 20.73 | 499,897 | +0.27(+1.33%) |
Mar 21, 2006 | 20.93 | 21.09 | 20.46 | 20.46 | 299,771 | -0.58(-2.75%) |
Mar 20, 2006 | 20.95 | 21.07 | 20.79 | 21.04 | 229,693 | -0.00(-0.02%) |
Mar 17, 2006 | 21.08 | 21.09 | 20.76 | 21.04 | 878,476 | -0.04(-0.18%) |
Mar 16, 2006 | 20.95 | 21.15 | 20.79 | 21.08 | 397,278 | +0.29(+1.37%) |
Mar 15, 2006 | 20.83 | 20.84 | 20.62 | 20.80 | 315,643 | +0.03(+0.12%) |
Mar 14, 2006 | 20.40 | 20.77 | 20.25 | 20.77 | 381,244 | +0.29(+1.39%) |
Mar 13, 2006 | 20.51 | 20.54 | 20.40 | 20.48 | 340,224 | -0.07(-0.36%) |
Mar 10, 2006 | 20.41 | 20.59 | 20.23 | 20.56 | 297,298 | +0.11(+0.53%) |
Mar 09, 2006 | 20.65 | 20.83 | 20.24 | 20.45 | 310,422 | -0.20(-0.98%) |
Mar 08, 2006 | 20.61 | 20.95 | 20.51 | 20.65 | 365,960 | -0.06(-0.29%) |
Mar 07, 2006 | 21.14 | 21.24 | 20.67 | 20.71 | 263,438 | -0.59(-2.78%) |
Mar 06, 2006 | 21.15 | 21.49 | 21.02 | 21.31 | 357,314 | +0.10(+0.47%) |
Mar 03, 2006 | 21.56 | 21.56 | 21.03 | 21.21 | 337,212 | -0.39(-1.80%) |
Mar 02, 2006 | 21.39 | 21.70 | 21.20 | 21.59 | 473,131 | +0.09(+0.40%) |
Mar 01, 2006 | 21.50 | 21.67 | 21.23 | 21.51 | 442,771 | -0.05(-0.24%) |
Feb 28, 2006 | 20.40 | 22.42 | 20.42 | 21.56 | 1,509,341 | +1.16(+5.70%) |
Feb 27, 2006 | 20.19 | 20.49 | 20.03 | 20.40 | 269,530 | +0.14(+0.68%) |
Feb 24, 2006 | 20.09 | 20.35 | 19.98 | 20.26 | 319,251 | +0.07(+0.34%) |
Feb 23, 2006 | 20.16 | 20.35 | 20.09 | 20.19 | 144,847 | -0.13(-0.66%) |
Feb 22, 2006 | 20.08 | 20.32 | 19.75 | 20.32 | 261,495 | +0.38(+1.93%) |
Feb 21, 2006 | 20.08 | 20.16 | 19.63 | 19.94 | 190,454 | -0.09(-0.47%) |
Feb 17, 2006 | 20.25 | 20.25 | 19.93 | 20.04 | 275,879 | -0.13(-0.64%) |
Feb 16, 2006 | 19.83 | 20.23 | 19.79 | 20.16 | 306,560 | +0.29(+1.46%) |
Feb 15, 2006 | 19.70 | 19.89 | 19.36 | 19.88 | 259,562 | +0.09(+0.46%) |
Feb 14, 2006 | 19.74 | 20.00 | 19.62 | 19.78 | 343,845 | -0.14(-0.72%) |
Feb 13, 2006 | 19.75 | 19.97 | 19.66 | 19.93 | 227,371 | +0.03(+0.17%) |
Feb 10, 2006 | 19.66 | 20.00 | 19.39 | 19.89 | 184,244 | +0.29(+1.50%) |
Feb 09, 2006 | 19.79 | 19.93 | 19.57 | 19.60 | 226,512 | -0.17(-0.85%) |
Feb 08, 2006 | 19.27 | 19.79 | 19.18 | 19.77 | 267,444 | +0.51(+2.62%) |
Feb 07, 2006 | 19.32 | 19.79 | 19.11 | 19.26 | 279,678 | -0.16(-0.80%) |
Feb 06, 2006 | 18.84 | 19.56 | 18.76 | 19.42 | 271,463 | +0.55(+2.91%) |
Feb 03, 2006 | 19.02 | 19.16 | 18.83 | 18.87 | 314,094 | -0.23(-1.22%) |
Feb 02, 2006 | 19.27 | 19.57 | 18.93 | 19.10 | 317,299 | -0.30(-1.54%) |
Feb 01, 2006 | 19.55 | 19.56 | 19.08 | 19.40 | 388,227 | -0.22(-1.10%) |
Jan 31, 2006 | 19.50 | 19.87 | 19.18 | 19.62 | 344,899 | +0.02(+0.11%) |
Jan 30, 2006 | 19.69 | 19.82 | 19.37 | 19.59 | 419,842 | -0.16(-0.83%) |
Jan 27, 2006 | 19.88 | 20.28 | 19.63 | 19.76 | 337,496 | -0.12(-0.59%) |
Jan 26, 2006 | 19.33 | 19.90 | 19.11 | 19.88 | 416,704 | +0.82(+4.28%) |
Jan 25, 2006 | 19.43 | 19.54 | 18.70 | 19.06 | 641,457 | -0.33(-1.72%) |
Jan 24, 2006 | 18.99 | 19.43 | 18.93 | 19.39 | 395,838 | +0.45(+2.37%) |
Jan 23, 2006 | 18.65 | 19.06 | 18.65 | 18.94 | 193,830 | +0.24(+1.29%) |
Jan 20, 2006 | 18.93 | 18.98 | 18.56 | 18.70 | 527,400 | -0.16(-0.85%) |
Jan 19, 2006 | 18.88 | 19.07 | 18.68 | 18.86 | 503,169 | +0.24(+1.30%) |
Jan 18, 2006 | 18.66 | 18.95 | 18.52 | 18.62 | 354,994 | -0.23(-1.24%) |
Jan 17, 2006 | 19.08 | 19.23 | 18.74 | 18.85 | 217,704 | -0.41(-2.13%) |
Jan 13, 2006 | 19.32 | 19.48 | 19.02 | 19.26 | 255,137 | +0.03(+0.18%) |
Jan 12, 2006 | 19.39 | 19.60 | 19.12 | 19.23 | 480,911 | -0.31(-1.57%) |
Jan 11, 2006 | 19.54 | 19.69 | 19.20 | 19.53 | 545,052 | -0.12(-0.62%) |
Jan 10, 2006 | 19.63 | 20.00 | 19.37 | 19.66 | 594,299 | +0.21(+1.07%) |
Jan 09, 2006 | 19.31 | 20.01 | 19.00 | 19.45 | 927,827 | +0.62(+3.28%) |
Jan 06, 2006 | 18.46 | 18.85 | 18.27 | 18.83 | 528,129 | +0.44(+2.37%) |
Jan 05, 2006 | 18.28 | 18.48 | 18.17 | 18.39 | 536,307 | +0.12(+0.64%) |
Jan 04, 2006 | 17.75 | 18.30 | 17.64 | 18.28 | 474,647 | +0.57(+3.24%) |
Jan 03, 2006 | 17.49 | 17.75 | 17.10 | 17.70 | 406,910 | +0.21(+1.18%) |
Dec 30, 2005 | 17.69 | 17.85 | 17.44 | 17.50 | 305,666 | -0.35(-1.96%) |
Dec 29, 2005 | 17.89 | 18.08 | 17.82 | 17.85 | 201,475 | -0.15(-0.82%) |
Dec 28, 2005 | 17.71 | 18.07 | 17.59 | 17.99 | 172,729 | +0.41(+2.33%) |
Dec 27, 2005 | 18.14 | 18.14 | 17.57 | 17.58 | 249,369 | -0.55(-3.03%) |
Dec 23, 2005 | 18.09 | 18.19 | 17.98 | 18.13 | 191,625 | +0.06(+0.36%) |
Dec 22, 2005 | 18.07 | 18.22 | 17.80 | 18.07 | 395,778 | -0.07(-0.40%) |
Dec 21, 2005 | 17.72 | 18.29 | 17.72 | 18.14 | 464,212 | +0.42(+2.36%) |
Dec 20, 2005 | 17.68 | 18.14 | 17.56 | 17.72 | 653,851 | +0.04(+0.22%) |
Dec 19, 2005 | 18.09 | 18.09 | 17.61 | 17.68 | 698,006 | -0.40(-2.22%) |
Dec 16, 2005 | 18.22 | 18.23 | 17.25 | 18.08 | 1,719,612 | -0.05(-0.26%) |
Dec 15, 2005 | 18.32 | 18.59 | 17.95 | 18.13 | 924,358 | -0.36(-1.96%) |
Dec 14, 2005 | 17.78 | 19.80 | 17.37 | 18.49 | 3,393,707 | +1.54(+9.10%) |
Dec 13, 2005 | 16.75 | 16.99 | 16.60 | 16.95 | 534,316 | +0.27(+1.63%) |
Dec 12, 2005 | 16.84 | 16.87 | 16.45 | 16.68 | 294,865 | -0.11(-0.67%) |
Dec 09, 2005 | 16.60 | 16.82 | 16.47 | 16.79 | 307,986 | +0.23(+1.41%) |
Dec 08, 2005 | 16.70 | 16.78 | 16.20 | 16.56 | 351,245 | +0.01(+0.05%) |
Dec 07, 2005 | 16.68 | 16.84 | 16.41 | 16.55 | 283,670 | -0.26(-1.54%) |
Dec 06, 2005 | 17.09 | 17.33 | 16.79 | 16.81 | 328,540 | -0.24(-1.42%) |
Dec 05, 2005 | 17.05 | 17.13 | 16.61 | 17.05 | 423,697 | -0.08(-0.48%) |
Dec 02, 2005 | 17.17 | 17.19 | 17.03 | 17.13 | 268,888 | -0.09(-0.50%) |
Dec 01, 2005 | 17.22 | 17.32 | 16.99 | 17.22 | 372,035 | +0.02(+0.13%) |
Nov 30, 2005 | 17.24 | 17.24 | 17.03 | 17.20 | 415,345 | +0.05(+0.28%) |
Nov 29, 2005 | 16.85 | 17.22 | 16.83 | 17.15 | 337,339 | +0.38(+2.24%) |
Nov 28, 2005 | 16.99 | 16.99 | 16.54 | 16.77 | 217,718 | -0.39(-2.26%) |
Nov 25, 2005 | 17.13 | 17.16 | 17.04 | 17.16 | 106,888 | +0.03(+0.18%) |
Nov 23, 2005 | 17.06 | 17.18 | 16.90 | 17.13 | 262,049 | -0.03(-0.20%) |
Nov 22, 2005 | 16.95 | 17.22 | 16.95 | 17.17 | 257,094 | +0.12(+0.68%) |
Nov 21, 2005 | 16.97 | 17.09 | 16.72 | 17.05 | 343,491 | +0.00(+0.00%) |
Nov 18, 2005 | 17.15 | 17.17 | 16.90 | 17.05 | 191,945 | +0.04(+0.23%) |
Nov 17, 2005 | 16.71 | 17.10 | 16.71 | 17.01 | 300,482 | +0.36(+2.18%) |
Nov 16, 2005 | 16.76 | 16.78 | 16.51 | 16.65 | 143,634 | -0.09(-0.52%) |
Nov 15, 2005 | 16.84 | 17.03 | 16.62 | 16.74 | 251,312 | -0.15(-0.87%) |
Nov 14, 2005 | 17.25 | 17.25 | 16.43 | 16.88 | 263,970 | -0.36(-2.08%) |
Nov 11, 2005 | 17.15 | 17.28 | 17.13 | 17.24 | 139,364 | +0.03(+0.20%) |
Nov 10, 2005 | 17.02 | 17.24 | 16.44 | 17.21 | 162,646 | +0.19(+1.09%) |
Nov 09, 2005 | 16.82 | 17.05 | 16.62 | 17.02 | 267,228 | +0.22(+1.31%) |
Nov 08, 2005 | 16.77 | 16.84 | 16.55 | 16.80 | 200,260 | -0.10(-0.59%) |
Nov 07, 2005 | 16.74 | 17.01 | 16.50 | 16.90 | 272,869 | +0.21(+1.27%) |
Nov 04, 2005 | 16.76 | 16.76 | 16.35 | 16.69 | 189,972 | -0.07(-0.41%) |
Nov 03, 2005 | 16.80 | 16.95 | 16.65 | 16.76 | 200,109 | +0.00(+0.03%) |
Nov 02, 2005 | 16.37 | 16.75 | 16.30 | 16.75 | 266,170 | +0.47(+2.86%) |
Nov 01, 2005 | 15.98 | 16.34 | 15.87 | 16.29 | 154,088 | +0.23(+1.45%) |
Oct 31, 2005 | 16.06 | 16.29 | 15.77 | 16.05 | 403,919 | -0.06(-0.40%) |
Oct 28, 2005 | 15.40 | 16.28 | 15.40 | 16.12 | 553,344 | +0.79(+5.13%) |
Oct 27, 2005 | 15.56 | 15.65 | 15.14 | 15.33 | 421,949 | -0.27(-1.74%) |
Oct 26, 2005 | 15.45 | 15.76 | 15.38 | 15.60 | 154,442 | +0.06(+0.39%) |
Oct 25, 2005 | 15.61 | 15.93 | 15.33 | 15.54 | 256,983 | -0.20(-1.29%) |
Oct 24, 2005 | 15.25 | 15.85 | 15.13 | 15.75 | 497,044 | +0.54(+3.52%) |
Oct 21, 2005 | 14.98 | 15.57 | 14.94 | 15.21 | 748,704 | -0.16(-1.01%) |
Oct 20, 2005 | 15.74 | 15.85 | 15.18 | 15.37 | 248,216 | -0.39(-2.49%) |
Oct 19, 2005 | 15.35 | 15.81 | 15.30 | 15.76 | 401,446 | +0.32(+2.07%) |
Oct 18, 2005 | 15.76 | 15.91 | 15.33 | 15.44 | 244,512 | -0.40(-2.51%) |
Oct 17, 2005 | 15.97 | 15.97 | 15.38 | 15.84 | 232,819 | -0.10(-0.60%) |
Oct 14, 2005 | 15.86 | 15.97 | 15.53 | 15.93 | 180,067 | +0.15(+0.96%) |
Oct 13, 2005 | 15.84 | 15.93 | 15.50 | 15.78 | 494,097 | -0.11(-0.68%) |
Oct 12, 2005 | 15.73 | 16.06 | 15.49 | 15.89 | 440,025 | +0.12(+0.77%) |
Oct 11, 2005 | 16.02 | 16.35 | 15.75 | 15.77 | 285,467 | -0.15(-0.92%) |
Oct 10, 2005 | 15.96 | 16.02 | 15.69 | 15.92 | 206,298 | +0.06(+0.35%) |
Oct 07, 2005 | 15.82 | 16.09 | 15.61 | 15.86 | 235,975 | +0.19(+1.24%) |
Oct 06, 2005 | 15.92 | 16.17 | 15.57 | 15.66 | 321,800 | -0.23(-1.47%) |
Oct 05, 2005 | 16.39 | 16.50 | 15.90 | 15.90 | 208,519 | -0.52(-3.16%) |
Oct 04, 2005 | 16.50 | 16.66 | 16.30 | 16.42 | 212,985 | -0.04(-0.24%) |
Oct 03, 2005 | 16.43 | 16.80 | 16.34 | 16.45 | 456,819 | +0.03(+0.18%) |
Sep 30, 2005 | 16.42 | 16.45 | 16.15 | 16.42 | 652,927 | -0.09(-0.58%) |
Sep 29, 2005 | 16.43 | 16.79 | 16.20 | 16.52 | 441,324 | +0.11(+0.66%) |
Sep 28, 2005 | 16.44 | 16.54 | 16.20 | 16.41 | 411,904 | +0.01(+0.05%) |
Sep 27, 2005 | 16.02 | 16.47 | 15.78 | 16.40 | 380,084 | +0.42(+2.65%) |
Sep 26, 2005 | 16.14 | 16.24 | 15.79 | 15.98 | 235,380 | -0.10(-0.62%) |
Sep 23, 2005 | 16.08 | 16.21 | 15.74 | 16.08 | 227,862 | +0.04(+0.24%) |
Sep 22, 2005 | 16.04 | 16.17 | 15.49 | 16.04 | 345,362 | +0.20(+1.28%) |
Sep 21, 2005 | 16.11 | 16.20 | 15.82 | 15.84 | 432,551 | -0.34(-2.08%) |
Sep 20, 2005 | 16.10 | 16.45 | 16.07 | 16.17 | 824,923 | +0.19(+1.16%) |
Sep 19, 2005 | 16.31 | 16.37 | 15.81 | 15.99 | 397,359 | -0.39(-2.40%) |
Sep 16, 2005 | 15.98 | 16.39 | 15.96 | 16.38 | 1,082,149 | +0.50(+3.13%) |
Sep 15, 2005 | 16.02 | 16.04 | 15.74 | 15.88 | 528,333 | -0.07(-0.43%) |
Sep 14, 2005 | 15.87 | 15.99 | 15.65 | 15.95 | 379,959 | +0.11(+0.71%) |
Sep 13, 2005 | 16.14 | 16.14 | 15.78 | 15.84 | 393,590 | -0.40(-2.47%) |
Sep 12, 2005 | 15.85 | 16.39 | 15.57 | 16.24 | 543,513 | +0.48(+3.01%) |
Sep 09, 2005 | 15.43 | 15.82 | 15.43 | 15.77 | 445,406 | +0.37(+2.38%) |
Sep 08, 2005 | 15.47 | 15.50 | 15.15 | 15.40 | 560,832 | -0.11(-0.70%) |
Sep 07, 2005 | 15.89 | 16.16 | 15.48 | 15.51 | 649,732 | -0.44(-2.79%) |
Sep 06, 2005 | 15.46 | 16.08 | 15.46 | 15.95 | 270,685 | +0.45(+2.93%) |
Sep 02, 2005 | 15.38 | 16.26 | 15.38 | 15.50 | 463,045 | +0.07(+0.45%) |
Sep 01, 2005 | 15.24 | 15.53 | 15.09 | 15.43 | 468,435 | +0.09(+0.59%) |
Aug 31, 2005 | 15.39 | 15.63 | 15.17 | 15.34 | 683,044 | +0.01(+0.08%) |
Aug 30, 2005 | 15.40 | 15.48 | 15.12 | 15.33 | 458,558 | -0.06(-0.42%) |
Aug 29, 2005 | 14.92 | 15.41 | 14.81 | 15.39 | 544,946 | +0.47(+3.16%) |
Aug 26, 2005 | 14.90 | 15.27 | 14.78 | 14.92 | 713,850 | -0.06(-0.43%) |
Aug 25, 2005 | 14.71 | 15.03 | 14.68 | 14.99 | 728,713 | +0.24(+1.61%) |
Aug 24, 2005 | 14.30 | 15.65 | 14.30 | 14.75 | 1,400,430 | +0.59(+4.18%) |
Aug 23, 2005 | 14.38 | 14.45 | 13.89 | 14.16 | 362,482 | -0.20(-1.41%) |
Aug 22, 2005 | 14.30 | 14.36 | 14.09 | 14.36 | 211,587 | +0.13(+0.91%) |
Aug 19, 2005 | 14.04 | 14.27 | 14.02 | 14.23 | 134,261 | +0.11(+0.80%) |
Aug 18, 2005 | 14.04 | 14.30 | 13.96 | 14.12 | 244,248 | -0.03(-0.18%) |
Aug 17, 2005 | 13.88 | 14.36 | 13.81 | 14.14 | 256,679 | +0.34(+2.47%) |
Aug 16, 2005 | 14.21 | 14.21 | 13.68 | 13.80 | 449,868 | -0.41(-2.92%) |
Aug 15, 2005 | 14.15 | 14.25 | 14.12 | 14.22 | 486,526 | +0.10(+0.70%) |
Aug 12, 2005 | 14.33 | 14.36 | 14.08 | 14.12 | 640,561 | -0.25(-1.74%) |
Aug 11, 2005 | 13.96 | 14.53 | 13.74 | 14.37 | 852,270 | +0.36(+2.59%) |
Aug 10, 2005 | 14.01 | 14.19 | 13.87 | 14.01 | 603,672 | -0.19(-1.37%) |
Aug 09, 2005 | 14.29 | 14.29 | 14.12 | 14.20 | 183,010 | -0.05(-0.36%) |
Aug 08, 2005 | 14.26 | 14.43 | 14.16 | 14.25 | 237,237 | -0.03(-0.21%) |
Aug 05, 2005 | 14.47 | 14.47 | 14.26 | 14.28 | 193,126 | -0.14(-0.96%) |
Aug 04, 2005 | 14.58 | 14.67 | 14.42 | 14.42 | 262,264 | -0.18(-1.24%) |
Aug 03, 2005 | 14.61 | 14.64 | 14.51 | 14.60 | 278,122 | -0.04(-0.27%) |
Aug 02, 2005 | 14.46 | 14.68 | 14.46 | 14.64 | 391,746 | +0.12(+0.83%) |
Aug 01, 2005 | 14.43 | 14.79 | 14.43 | 14.52 | 407,017 | +0.11(+0.75%) |
Jul 29, 2005 | 14.41 | 14.52 | 14.24 | 14.41 | 245,206 | +0.03(+0.24%) |
Jul 28, 2005 | 14.17 | 14.46 | 14.17 | 14.38 | 395,023 | +0.21(+1.49%) |
Jul 27, 2005 | 14.11 | 14.19 | 14.03 | 14.17 | 413,060 | +0.13(+0.89%) |
Jul 26, 2005 | 14.05 | 14.25 | 13.99 | 14.04 | 433,660 | -0.01(-0.09%) |
Jul 25, 2005 | 14.17 | 14.28 | 13.92 | 14.05 | 265,327 | -0.11(-0.79%) |
Jul 22, 2005 | 14.10 | 14.27 | 14.03 | 14.17 | 479,447 | +0.10(+0.68%) |
Jul 21, 2005 | 14.25 | 14.38 | 14.04 | 14.07 | 436,626 | -0.16(-1.12%) |
Jul 20, 2005 | 13.94 | 14.35 | 13.89 | 14.23 | 678,050 | +0.23(+1.67%) |
Jul 19, 2005 | 14.20 | 14.33 | 13.79 | 14.00 | 1,365,998 | -0.52(-3.60%) |
Jul 18, 2005 | 14.68 | 14.73 | 14.52 | 14.52 | 211,334 | -0.18(-1.20%) |
Jul 15, 2005 | 14.48 | 14.71 | 14.42 | 14.70 | 344,901 | +0.13(+0.92%) |
Jul 14, 2005 | 14.78 | 14.84 | 14.44 | 14.56 | 270,474 | -0.04(-0.30%) |
Jul 13, 2005 | 14.68 | 14.75 | 14.55 | 14.61 | 384,451 | -0.07(-0.47%) |
Jul 12, 2005 | 14.90 | 14.90 | 14.59 | 14.68 | 477,139 | -0.25(-1.65%) |
Jul 11, 2005 | 14.85 | 15.02 | 14.81 | 14.92 | 504,232 | -0.02(-0.14%) |
Jul 08, 2005 | 14.46 | 15.10 | 14.37 | 14.94 | 542,003 | +0.50(+3.47%) |
Jul 07, 2005 | 14.40 | 14.49 | 14.31 | 14.44 | 425,320 | -0.19(-1.27%) |
Jul 06, 2005 | 14.82 | 14.90 | 14.59 | 14.63 | 386,002 | -0.20(-1.34%) |
Jul 05, 2005 | 15.04 | 15.12 | 14.60 | 14.83 | 806,689 | -0.25(-1.69%) |
Jul 01, 2005 | 14.84 | 15.08 | 14.74 | 15.08 | 620,530 | +0.28(+1.87%) |
Jun 30, 2005 | 14.81 | 14.96 | 14.65 | 14.81 | 661,027 | +0.04(+0.26%) |
Jun 29, 2005 | 14.68 | 14.77 | 14.50 | 14.77 | 250,483 | +0.08(+0.53%) |
Jun 28, 2005 | 14.40 | 14.69 | 14.28 | 14.69 | 276,571 | +0.36(+2.50%) |
Jun 27, 2005 | 14.34 | 14.40 | 14.20 | 14.33 | 331,520 | -0.02(-0.12%) |
Jun 24, 2005 | 14.22 | 14.37 | 14.17 | 14.35 | 1,290,791 | +0.13(+0.94%) |
Jun 23, 2005 | 14.15 | 14.29 | 14.11 | 14.21 | 557,796 | +0.03(+0.21%) |
Jun 22, 2005 | 14.04 | 14.25 | 13.95 | 14.18 | 351,732 | +0.12(+0.86%) |
Jun 21, 2005 | 13.98 | 14.10 | 13.82 | 14.06 | 312,122 | +0.16(+1.18%) |
Jun 20, 2005 | 13.75 | 14.03 | 13.69 | 13.90 | 581,564 | +0.15(+1.07%) |
Jun 17, 2005 | 13.62 | 13.78 | 13.55 | 13.75 | 741,040 | +0.13(+0.98%) |
Jun 16, 2005 | 13.47 | 13.63 | 13.39 | 13.62 | 652,997 | +0.12(+0.86%) |
Jun 15, 2005 | 13.37 | 13.52 | 13.28 | 13.50 | 618,613 | +0.13(+1.00%) |
Jun 14, 2005 | 13.23 | 13.39 | 13.23 | 13.37 | 664,375 | +0.11(+0.81%) |
Jun 13, 2005 | 12.96 | 13.33 | 12.96 | 13.26 | 779,879 | +0.30(+2.33%) |
Jun 10, 2005 | 13.06 | 13.06 | 12.90 | 12.96 | 1,689,702 | -0.04(-0.33%) |
Jun 09, 2005 | 13.10 | 13.13 | 12.96 | 13.00 | 432,275 | -0.00(-0.03%) |
Jun 08, 2005 | 13.27 | 13.41 | 12.97 | 13.00 | 509,518 | -0.26(-1.99%) |
Jun 07, 2005 | 13.19 | 13.38 | 13.06 | 13.27 | 629,859 | +0.11(+0.80%) |
Jun 06, 2005 | 12.91 | 13.41 | 12.91 | 13.16 | 648,767 | +0.22(+1.72%) |
Jun 03, 2005 | 13.12 | 13.12 | 12.72 | 12.94 | 631,776 | -0.16(-1.19%) |
Jun 02, 2005 | 13.28 | 13.36 | 13.06 | 13.09 | 479,251 | -0.21(-1.56%) |
Jun 01, 2005 | 13.55 | 13.55 | 13.20 | 13.30 | 477,155 | -0.11(-0.84%) |
May 31, 2005 | 13.58 | 13.65 | 13.33 | 13.41 | 788,131 | -0.19(-1.40%) |
May 27, 2005 | 13.70 | 13.70 | 13.47 | 13.60 | 305,148 | +0.06(+0.41%) |
May 26, 2005 | 13.81 | 13.83 | 13.43 | 13.55 | 1,137,872 | -0.07(-0.51%) |
May 25, 2005 | 14.33 | 14.33 | 13.38 | 13.62 | 1,261,693 | -0.92(-6.36%) |
May 24, 2005 | 14.79 | 14.90 | 14.47 | 14.54 | 308,876 | -0.18(-1.20%) |
May 23, 2005 | 14.39 | 14.76 | 14.35 | 14.72 | 315,641 | +0.25(+1.76%) |
May 20, 2005 | 14.27 | 14.54 | 14.16 | 14.46 | 122,589 | +0.03(+0.24%) |
May 19, 2005 | 14.43 | 14.59 | 14.33 | 14.43 | 118,748 | +0.00(+0.00%) |
May 18, 2005 | 13.77 | 14.43 | 13.77 | 14.43 | 179,444 | +0.62(+4.47%) |
May 17, 2005 | 13.82 | 13.82 | 13.58 | 13.81 | 308,167 | -0.13(-0.96%) |
May 16, 2005 | 13.64 | 13.97 | 13.46 | 13.95 | 255,589 | +0.32(+2.31%) |
May 13, 2005 | 13.69 | 13.92 | 13.52 | 13.63 | 257,128 | -0.11(-0.79%) |
May 12, 2005 | 14.20 | 14.28 | 13.74 | 13.74 | 168,782 | -0.46(-3.25%) |
May 11, 2005 | 14.04 | 14.23 | 13.79 | 14.20 | 197,801 | +0.09(+0.64%) |
May 10, 2005 | 14.36 | 14.54 | 14.05 | 14.11 | 303,765 | -0.43(-2.94%) |
May 09, 2005 | 14.23 | 14.56 | 14.20 | 14.54 | 270,021 | +0.26(+1.82%) |
May 06, 2005 | 14.39 | 14.49 | 14.23 | 14.28 | 153,581 | -0.02(-0.12%) |
May 05, 2005 | 14.26 | 14.37 | 14.12 | 14.30 | 208,438 | -0.03(-0.18%) |
May 04, 2005 | 14.03 | 14.46 | 14.01 | 14.32 | 250,983 | +0.40(+2.85%) |
May 03, 2005 | 14.01 | 14.16 | 13.82 | 13.92 | 152,122 | -0.09(-0.62%) |